KissMeData/267850/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15290	230	2	1.53	78663840	5209	58.65	15060	15290	14550	19570	10550	15060	15101.52	0.44	0	887	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1697	15.49	1.03	12	0.05	987.00	14847.00	26400	20240213	-42.08	10400	20231020	47.02	26400	-42.08	20240213	12830	19.17	20240805	26400	-42.08	20240213	10400	47.02	20231020	1.99	N	267850	500	55 억		48706	N	N	1	N	00	N
3	20240830	151055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	150	2	1.00	71471740	4738	53.35	15060	15290	14550	19570	10550	15060	15084.79	0.44	0	845	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1688	15.41	1.02	12	0.04	987.00	14847.00	26400	20240213	-42.39	10400	20231020	46.25	26400	-42.39	20240213	12830	18.55	20240805	26400	-42.39	20240213	10400	46.25	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
4	20240830	141053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	140	2	0.93	68179430	4522	50.92	15060	15230	14550	19570	10550	15060	15077.27	0.44	0	768	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1687	15.40	1.02	12	0.04	987.00	14847.00	26400	20240213	-42.42	10400	20231020	46.15	26400	-42.42	20240213	12830	18.47	20240805	26400	-42.42	20240213	10400	46.15	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
5	20240830	131047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	50	2	0.33	64292610	4266	48.04	15060	15230	14550	19570	10550	15060	15070.94	0.44	0	538	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1677	15.31	1.02	12	0.04	987.00	14847.00	26400	20240213	-42.77	10400	20231020	45.29	26400	-42.77	20240213	12830	17.77	20240805	26400	-42.77	20240213	10400	45.29	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
6	20240830	121051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15170	110	2	0.73	48264230	3206	36.10	15060	15230	14550	19570	10550	15060	15054.34	0.44	0	486	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1684	15.37	1.02	12	0.03	987.00	14847.00	26400	20240213	-42.54	10400	20231020	45.87	26400	-42.54	20240213	12830	18.24	20240805	26400	-42.54	20240213	10400	45.87	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
7	20240830	111102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15100	40	2	0.27	42874600	2850	32.09	15060	15230	14550	19570	10550	15060	15043.72	0.44	0	475	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1676	15.30	1.02	12	0.03	987.00	14847.00	26400	20240213	-42.80	10400	20231020	45.19	26400	-42.80	20240213	12830	17.69	20240805	26400	-42.80	20240213	10400	45.19	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
8	20240830	101056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	90	2	0.60	34660730	2305	25.95	15060	15230	14550	19570	10550	15060	15037.19	0.44	0	534	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1682	15.35	1.02	12	0.02	987.00	14847.00	26400	20240213	-42.61	10400	20231020	45.67	26400	-42.61	20240213	12830	18.08	20240805	26400	-42.61	20240213	10400	45.67	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
9	20240830	091101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15090	30	2	0.20	30087820	2003	22.55	15060	15230	14550	19570	10550	15060	15021.38	0.44	0	464	15680	15370	15190	14880	14700	15280	14790	56	4510	500	9330	10	1	11100000	1675	15.29	1.02	12	0.02	987.00	14847.00	26400	20240213	-42.84	10400	20231020	45.10	26400	-42.84	20240213	12830	17.61	20240805	26400	-42.84	20240213	10400	45.10	20231020	1.99	N	267850	500	55 억		48706	N	N	0	N	00	N
10	20240829	161059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15060	-110	5	-0.73	129975030	8623	108.90	15100	15500	15010	19720	10620	15170	15073.07	0.44	0	-320	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1672	15.26	1.01	12	0.08	987.00	14847.00	26400	20240213	-42.95	10400	20231020	44.81	26400	-42.95	20240213	12830	17.38	20240805	26400	-42.95	20240213	10400	44.81	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
11	20240829	151110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15130	-40	5	-0.26	120078300	7966	100.61	15100	15500	15010	19720	10620	15170	15073.85	0.44	0	-295	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1679	15.33	1.02	12	0.07	987.00	14847.00	26400	20240213	-42.69	10400	20231020	45.48	26400	-42.69	20240213	12830	17.93	20240805	26400	-42.69	20240213	10400	45.48	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
12	20240829	141109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	-60	5	-0.40	113721990	7545	95.29	15100	15500	15010	19720	10620	15170	15072.50	0.44	0	-303	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1677	15.31	1.02	12	0.07	987.00	14847.00	26400	20240213	-42.77	10400	20231020	45.29	26400	-42.77	20240213	12830	17.77	20240805	26400	-42.77	20240213	10400	45.29	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
13	20240829	131111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	-60	5	-0.40	110383830	7324	92.50	15100	15500	15010	19720	10620	15170	15071.52	0.44	0	-239	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1677	15.31	1.02	12	0.07	987.00	14847.00	26400	20240213	-42.77	10400	20231020	45.29	26400	-42.77	20240213	12830	17.77	20240805	26400	-42.77	20240213	10400	45.29	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
14	20240829	121110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15160	-10	5	-0.07	53738470	3561	44.97	15100	15500	15050	19720	10620	15170	15090.84	0.44	0	-672	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1683	15.36	1.02	12	0.03	987.00	14847.00	26400	20240213	-42.58	10400	20231020	45.77	26400	-42.58	20240213	12830	18.16	20240805	26400	-42.58	20240213	10400	45.77	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
15	20240829	111110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15060	-110	5	-0.73	23266270	1538	19.42	15100	15500	15060	19720	10620	15170	15127.61	0.44	0	-864	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1672	15.26	1.01	12	0.01	987.00	14847.00	26400	20240213	-42.95	10400	20231020	44.81	26400	-42.95	20240213	12830	17.38	20240805	26400	-42.95	20240213	10400	44.81	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
16	20240829	101103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15100	-70	5	-0.46	18402620	1216	15.36	15100	15500	15060	19720	10620	15170	15133.73	0.44	0	-564	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1676	15.30	1.02	12	0.01	987.00	14847.00	26400	20240213	-42.80	10400	20231020	45.19	26400	-42.80	20240213	12830	17.69	20240805	26400	-42.80	20240213	10400	45.19	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
17	20240829	091108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	40	2	0.26	7266260	479	6.05	15100	15500	15100	19720	10620	15170	15169.65	0.44	0	20	15583	15376	15263	15056	14943	15320	15000	56	4550	500	9400	10	1	11100000	1688	15.41	1.02	12	0.00	987.00	14847.00	26400	20240213	-42.39	10400	20231020	46.25	26400	-42.39	20240213	12830	18.55	20240805	26400	-42.39	20240213	10400	46.25	20231020	2.01	N	267850	500	55 억		48346	N	N	11	N	00	N
18	20240828	161033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15170	-200	5	-1.30	120638240	7918	120.15	15220	15470	15150	19980	10760	15370	15236.31	0.45	0	-766	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1684	15.37	1.02	12	0.07	987.00	14847.00	26400	20240213	-42.54	10400	20231020	45.87	26400	-42.54	20240213	12830	18.24	20240805	26400	-42.54	20240213	10400	45.87	20231020	2.00	N	267850	500	55 억		49773	N	N	11	N	00	N
19	20240828	151040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15160	-210	5	-1.37	109179670	7163	108.69	15220	15470	15150	19980	10760	15370	15242.17	0.45	0	-827	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1683	15.36	1.02	12	0.06	987.00	14847.00	26400	20240213	-42.58	10400	20231020	45.77	26400	-42.58	20240213	12830	18.16	20240805	26400	-42.58	20240213	10400	45.77	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
20	20240828	141043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15180	-190	5	-1.24	93267260	6114	92.78	15220	15470	15150	19980	10760	15370	15254.70	0.45	0	-1019	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1685	15.38	1.02	12	0.06	987.00	14847.00	26400	20240213	-42.50	10400	20231020	45.96	26400	-42.50	20240213	12830	18.32	20240805	26400	-42.50	20240213	10400	45.96	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
21	20240828	131039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15170	-200	5	-1.30	82320600	5393	81.84	15220	15470	15150	19980	10760	15370	15264.34	0.45	0	-1244	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1684	15.37	1.02	12	0.05	987.00	14847.00	26400	20240213	-42.54	10400	20231020	45.87	26400	-42.54	20240213	12830	18.24	20240805	26400	-42.54	20240213	10400	45.87	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
22	20240828	121037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	-90	5	-0.59	54157660	3540	53.72	15220	15470	15220	19980	10760	15370	15298.77	0.45	0	-1002	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1696	15.48	1.03	12	0.03	987.00	14847.00	26400	20240213	-42.12	10400	20231020	46.92	26400	-42.12	20240213	12830	19.10	20240805	26400	-42.12	20240213	10400	46.92	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
23	20240828	111037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15270	-100	5	-0.65	33686500	2199	33.37	15220	15470	15220	19980	10760	15370	15319.01	0.45	0	-519	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1695	15.47	1.03	12	0.02	987.00	14847.00	26400	20240213	-42.16	10400	20231020	46.83	26400	-42.16	20240213	12830	19.02	20240805	26400	-42.16	20240213	10400	46.83	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
24	20240828	101104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15320	-50	5	-0.33	13195780	859	13.03	15220	15470	15220	19980	10760	15370	15361.79	0.45	0	-87	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1701	15.52	1.03	12	0.01	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	12830	19.41	20240805	26400	-41.97	20240213	10400	47.31	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
25	20240828	091055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	40	2	0.26	899840	59	0.90	15220	15470	15220	19980	10760	15370	15251.53	0.45	0	-5	15670	15520	15390	15240	15110	15595	15315	56	4610	500	9520	10	1	11100000	1711	15.61	1.04	12	0.00	987.00	14847.00	26400	20240213	-41.63	10400	20231020	48.17	26400	-41.63	20240213	12830	20.11	20240805	26400	-41.63	20240213	10400	48.17	20231020	2.00	N	267850	500	55 억		49773	N	N	46	N	00	N
26	20240827	161032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	0	3	0.00	101538460	6590	62.36	15280	15540	15260	19980	10760	15370	15407.97	0.43	0	1408	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1706	15.57	1.04	12	0.06	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	2.00	N	267850	500	55 억		47457	N	N	46	N	00	N
27	20240827	151038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15420	50	2	0.33	88928180	5770	54.60	15280	15540	15260	19980	10760	15370	15412.17	0.43	0	1552	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1712	15.62	1.04	12	0.05	987.00	14847.00	26400	20240213	-41.59	10400	20231020	48.27	26400	-41.59	20240213	12830	20.19	20240805	26400	-41.59	20240213	10400	48.27	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
28	20240827	141042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	30	2	0.20	72073870	4676	44.25	15280	15540	15260	19980	10760	15370	15413.58	0.43	0	987	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1709	15.60	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.67	10400	20231020	48.08	26400	-41.67	20240213	12830	20.03	20240805	26400	-41.67	20240213	10400	48.08	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
29	20240827	131045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	110	2	0.72	58856380	3819	36.14	15280	15540	15260	19980	10760	15370	15411.47	0.43	0	707	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1718	15.68	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.36	10400	20231020	48.85	26400	-41.36	20240213	12830	20.65	20240805	26400	-41.36	20240213	10400	48.85	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
30	20240827	121046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	70	2	0.46	51874470	3368	31.87	15280	15540	15260	19980	10760	15370	15402.17	0.43	0	629	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1714	15.64	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.52	10400	20231020	48.46	26400	-41.52	20240213	12830	20.34	20240805	26400	-41.52	20240213	10400	48.46	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
31	20240827	111042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15500	130	2	0.85	48492780	3149	29.80	15280	15500	15260	19980	10760	15370	15399.43	0.43	0	466	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1721	15.70	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.29	10400	20231020	49.04	26400	-41.29	20240213	12830	20.81	20240805	26400	-41.29	20240213	10400	49.04	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
32	20240827	101039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	0	3	0.00	19116540	1245	11.78	15280	15490	15260	19980	10760	15370	15354.64	0.43	0	-149	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1706	15.57	1.04	12	0.01	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
33	20240827	091041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15310	-60	5	-0.39	2604830	170	1.61	15280	15490	15280	19980	10760	15370	15322.25	0.43	0	-73	15770	15570	15450	15250	15130	15510	15190	56	4610	500	9520	10	1	11100000	1699	15.51	1.03	12	0.00	987.00	14847.00	26400	20240213	-42.01	10400	20231020	47.21	26400	-42.01	20240213	12830	19.33	20240805	26400	-42.01	20240213	10400	47.21	20231020	2.00	N	267850	500	55 억		47457	N	N	0	N	00	N
34	20240826	161024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-160	5	-1.03	156245980	10117	176.75	15530	15650	15330	20150	10880	15530	15443.93	0.43	0	-2624	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1706	15.57	1.04	12	0.09	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
35	20240826	151034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-160	5	-1.03	146486860	9483	165.67	15530	15650	15330	20150	10880	15530	15447.31	0.43	0	-2285	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1706	15.57	1.04	12	0.09	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
36	20240826	141038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15390	-140	5	-0.90	109284850	7063	123.39	15530	15650	15370	20150	10880	15530	15472.87	0.43	0	-2187	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1708	15.59	1.04	12	0.06	987.00	14847.00	26400	20240213	-41.70	10400	20231020	47.98	26400	-41.70	20240213	12830	19.95	20240805	26400	-41.70	20240213	10400	47.98	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
37	20240826	131036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	-120	5	-0.77	102247470	6606	115.41	15530	15650	15370	20150	10880	15530	15477.97	0.43	0	-2142	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1711	15.61	1.04	12	0.06	987.00	14847.00	26400	20240213	-41.63	10400	20231020	48.17	26400	-41.63	20240213	12830	20.11	20240805	26400	-41.63	20240213	10400	48.17	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
38	20240826	121032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	-80	5	-0.52	64104110	4131	72.17	15530	15650	15410	20150	10880	15530	15517.82	0.43	0	-1814	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1715	15.65	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.48	10400	20231020	48.56	26400	-41.48	20240213	12830	20.42	20240805	26400	-41.48	20240213	10400	48.56	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
39	20240826	111036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-60	5	-0.39	54730650	3525	61.58	15530	15650	15410	20150	10880	15530	15526.43	0.43	0	-1542	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1717	15.67	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.40	10400	20231020	48.75	26400	-41.40	20240213	12830	20.58	20240805	26400	-41.40	20240213	10400	48.75	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
40	20240826	101037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	90	2	0.58	36789040	2369	41.39	15530	15650	15410	20150	10880	15530	15529.35	0.43	0	-1189	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1734	15.83	1.05	12	0.02	987.00	14847.00	26400	20240213	-40.83	10400	20231020	50.19	26400	-40.83	20240213	12830	21.75	20240805	26400	-40.83	20240213	10400	50.19	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
41	20240826	091032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	120	2	0.77	7878930	505	8.82	15530	15650	15530	20150	10880	15530	15601.84	0.43	0	-152	16043	15786	15543	15286	15043	15915	15415	56	4620	500	9620	10	1	11100000	1737	15.86	1.05	12	0.00	987.00	14847.00	26400	20240213	-40.72	10400	20231020	50.48	26400	-40.72	20240213	12830	21.98	20240805	26400	-40.72	20240213	10400	50.48	20231020	1.98	N	267850	500	55 억		47514	N	N	0	N	00	N
42	20240823	161025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	-70	5	-0.45	87806860	5692	42.70	15450	15800	15300	20250	10920	15600	15426.36	0.44	0	-1817	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1724	15.73	1.05	12	0.05	987.00	14847.00	26400	20240213	-41.17	10400	20231020	49.33	26400	-41.17	20240213	12830	21.04	20240805	26400	-41.17	20240213	10400	49.33	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
43	20240823	151034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	-160	5	-1.03	84969120	5509	41.33	15450	15800	15300	20250	10920	15600	15423.69	0.44	0	-1800	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1714	15.64	1.04	12	0.05	987.00	14847.00	26400	20240213	-41.52	10400	20231020	48.46	26400	-41.52	20240213	12830	20.34	20240805	26400	-41.52	20240213	10400	48.46	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
44	20240823	141034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-230	5	-1.47	75639790	4903	36.78	15450	15800	15300	20250	10920	15600	15427.25	0.44	0	-1936	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1706	15.57	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
45	20240823	131033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-230	5	-1.47	68959660	4468	33.52	15450	15800	15300	20250	10920	15600	15434.12	0.44	0	-1810	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1706	15.57	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
46	20240823	121032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	-270	5	-1.73	62600300	4055	30.42	15450	15800	15300	20250	10920	15600	15437.81	0.44	0	-1804	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1702	15.53	1.03	12	0.04	987.00	14847.00	26400	20240213	-41.93	10400	20231020	47.40	26400	-41.93	20240213	12830	19.49	20240805	26400	-41.93	20240213	10400	47.40	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
47	20240823	111029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	-200	5	-1.28	58086190	3761	28.22	15450	15800	15300	20250	10920	15600	15444.35	0.44	0	-1656	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1709	15.60	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.67	10400	20231020	48.08	26400	-41.67	20240213	12830	20.03	20240805	26400	-41.67	20240213	10400	48.08	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
48	20240823	101033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-130	5	-0.83	25625850	1654	12.41	15450	15800	15300	20250	10920	15600	15493.26	0.44	0	-782	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1717	15.67	1.04	12	0.01	987.00	14847.00	26400	20240213	-41.40	10400	20231020	48.75	26400	-41.40	20240213	12830	20.58	20240805	26400	-41.40	20240213	10400	48.75	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
49	20240823	091032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15590	-10	5	-0.06	4756850	307	2.30	15450	15800	15300	20250	10920	15600	15494.63	0.44	0	-118	16180	15890	15720	15430	15260	15805	15345	56	4650	500	9670	10	1	11100000	1730	15.80	1.05	12	0.00	987.00	14847.00	26400	20240213	-40.95	10400	20231020	49.90	26400	-40.95	20240213	12830	21.51	20240805	26400	-40.95	20240213	10400	49.90	20231020	1.96	N	267850	500	55 억		49308	N	N	0	N	00	N
50	20240822	161026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	-300	5	-1.89	206892960	13169	128.91	16010	16010	15550	20650	11130	15900	15709.66	0.46	0	-1643	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1732	15.81	1.05	12	0.12	987.00	14847.00	26400	20240213	-40.91	10400	20231020	50.00	26400	-40.91	20240213	12830	21.59	20240805	26400	-40.91	20240213	10400	50.00	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
51	20240822	151034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	-290	5	-1.82	201602630	12830	125.59	16010	16010	15550	20650	11130	15900	15712.41	0.46	0	-1613	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1733	15.82	1.05	12	0.12	987.00	14847.00	26400	20240213	-40.87	10400	20231020	50.10	26400	-40.87	20240213	12830	21.67	20240805	26400	-40.87	20240213	10400	50.10	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
52	20240822	141035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	-290	5	-1.82	185161410	11777	115.28	16010	16010	15550	20650	11130	15900	15721.29	0.46	0	-1369	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1733	15.82	1.05	12	0.11	987.00	14847.00	26400	20240213	-40.87	10400	20231020	50.10	26400	-40.87	20240213	12830	21.67	20240805	26400	-40.87	20240213	10400	50.10	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
53	20240822	131035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	-280	5	-1.76	178709320	11364	111.24	16010	16010	15550	20650	11130	15900	15724.90	0.46	0	-1149	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1734	15.83	1.05	12	0.10	987.00	14847.00	26400	20240213	-40.83	10400	20231020	50.19	26400	-40.83	20240213	12830	21.75	20240805	26400	-40.83	20240213	10400	50.19	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
54	20240822	121039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	-170	5	-1.07	145659710	9245	90.50	16010	16010	15550	20650	11130	15900	15754.47	0.46	0	276	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1746	15.94	1.06	12	0.08	987.00	14847.00	26400	20240213	-40.42	10400	20231020	51.25	26400	-40.42	20240213	12830	22.60	20240805	26400	-40.42	20240213	10400	51.25	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
55	20240822	111029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-200	5	-1.26	142278950	9030	88.39	16010	16010	15550	20650	11130	15900	15755.19	0.46	0	380	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1743	15.91	1.06	12	0.08	987.00	14847.00	26400	20240213	-40.53	10400	20231020	50.96	26400	-40.53	20240213	12830	22.37	20240805	26400	-40.53	20240213	10400	50.96	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
56	20240822	101029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	-90	5	-0.57	68488490	4326	42.35	16010	16010	15740	20650	11130	15900	15830.77	0.46	0	-835	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1755	16.02	1.06	12	0.04	987.00	14847.00	26400	20240213	-40.11	10400	20231020	52.02	26400	-40.11	20240213	12830	23.23	20240805	26400	-40.11	20240213	10400	52.02	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
57	20240822	091030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	-90	5	-0.57	12778390	805	7.88	16010	16010	15810	20650	11130	15900	15871.43	0.46	0	11	16353	16126	15893	15666	15433	16240	15780	56	4750	500	9850	10	1	11100000	1755	16.02	1.06	12	0.01	987.00	14847.00	26400	20240213	-40.11	10400	20231020	52.02	26400	-40.11	20240213	12830	23.23	20240805	26400	-40.11	20240213	10400	52.02	20231020	2.00	N	267850	500	55 억		51267	N	N	131	N	00	N
58	20240821	161023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	110	2	0.70	152518540	9585	70.09	15750	16120	15660	20500	11060	15790	15912.22	0.45	0	1580	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1765	16.11	1.07	12	0.09	987.00	14847.00	26400	20240213	-39.77	10400	20231020	52.88	26400	-39.77	20240213	12830	23.93	20240805	26400	-39.77	20240213	10400	52.88	20231020	1.99	N	267850	500	55 억		49792	N	N	131	N	00	N
59	20240821	151036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	130	2	0.82	138733040	8718	63.75	15750	16120	15660	20500	11060	15790	15913.40	0.45	0	1541	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1767	16.13	1.07	12	0.08	987.00	14847.00	26400	20240213	-39.70	10400	20231020	53.08	26400	-39.70	20240213	12830	24.08	20240805	26400	-39.70	20240213	10400	53.08	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
60	20240821	141034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	110	2	0.70	113093460	7104	51.95	15750	16120	15660	20500	11060	15790	15919.69	0.45	0	1216	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1765	16.11	1.07	12	0.06	987.00	14847.00	26400	20240213	-39.77	10400	20231020	52.88	26400	-39.77	20240213	12830	23.93	20240805	26400	-39.77	20240213	10400	52.88	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
61	20240821	131039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16030	240	2	1.52	110807710	6961	50.90	15750	16120	15660	20500	11060	15790	15918.36	0.45	0	1197	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1779	16.24	1.08	12	0.06	987.00	14847.00	26400	20240213	-39.28	10400	20231020	54.13	26400	-39.28	20240213	12830	24.94	20240805	26400	-39.28	20240213	10400	54.13	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
62	20240821	121040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	230	2	1.46	107286380	6740	49.28	15750	16120	15660	20500	11060	15790	15917.86	0.45	0	1195	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1778	16.23	1.08	12	0.06	987.00	14847.00	26400	20240213	-39.32	10400	20231020	54.04	26400	-39.32	20240213	12830	24.86	20240805	26400	-39.32	20240213	10400	54.04	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
63	20240821	111033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15990	200	2	1.27	93884000	5902	43.16	15750	16120	15660	20500	11060	15790	15907.15	0.45	0	1346	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1775	16.20	1.08	12	0.05	987.00	14847.00	26400	20240213	-39.43	10400	20231020	53.75	26400	-39.43	20240213	12830	24.63	20240805	26400	-39.43	20240213	10400	53.75	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
64	20240821	101039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	70	2	0.44	78978560	4968	36.33	15750	16120	15660	20500	11060	15790	15897.46	0.45	0	1610	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1760	16.07	1.07	12	0.04	987.00	14847.00	26400	20240213	-39.92	10400	20231020	52.50	26400	-39.92	20240213	12830	23.62	20240805	26400	-39.92	20240213	10400	52.50	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
65	20240821	091030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	-100	5	-0.63	4735200	301	2.20	15750	15870	15690	20500	11060	15790	15731.56	0.45	0	-67	16090	15940	15720	15570	15350	16015	15645	56	4710	500	9780	10	1	11100000	1742	15.90	1.06	12	0.00	987.00	14847.00	26400	20240213	-40.57	10400	20231020	50.87	26400	-40.57	20240213	12830	22.29	20240805	26400	-40.57	20240213	10400	50.87	20231020	1.99	N	267850	500	55 억		49792	N	N	9	N	00	N
66	20240820	161018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	240	2	1.54	215030420	13676	277.46	15550	15870	15500	20200	10890	15550	15723.20	0.40	0	4239	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1753	16.00	1.06	12	0.12	987.00	14847.00	26400	20240213	-40.19	10400	20231020	51.83	26400	-40.19	20240213	12830	23.07	20240805	26400	-40.19	20240213	10400	51.83	20231020	1.99	N	267850	500	55 억		44148	N	N	9	N	00	N
67	20240820	151029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	240	2	1.54	210126420	13365	271.15	15550	15870	15500	20200	10890	15550	15722.14	0.40	0	4125	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1753	16.00	1.06	12	0.12	987.00	14847.00	26400	20240213	-40.19	10400	20231020	51.83	26400	-40.19	20240213	12830	23.07	20240805	26400	-40.19	20240213	10400	51.83	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
68	20240820	141027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	250	2	1.61	194803550	12394	251.45	15550	15870	15500	20200	10890	15550	15717.57	0.40	0	4227	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1754	16.01	1.06	12	0.11	987.00	14847.00	26400	20240213	-40.15	10400	20231020	51.92	26400	-40.15	20240213	12830	23.15	20240805	26400	-40.15	20240213	10400	51.92	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
69	20240820	131029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	260	2	1.67	188110700	11970	242.85	15550	15870	15500	20200	10890	15550	15715.18	0.40	0	4007	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1755	16.02	1.06	12	0.11	987.00	14847.00	26400	20240213	-40.11	10400	20231020	52.02	26400	-40.11	20240213	12830	23.23	20240805	26400	-40.11	20240213	10400	52.02	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
70	20240820	121022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	220	2	1.41	115449610	7372	149.56	15550	15800	15500	20200	10890	15550	15660.55	0.40	0	2774	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1750	15.98	1.06	12	0.07	987.00	14847.00	26400	20240213	-40.27	10400	20231020	51.63	26400	-40.27	20240213	12830	22.92	20240805	26400	-40.27	20240213	10400	51.63	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
71	20240820	111021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	190	2	1.22	93123730	5953	120.78	15550	15800	15500	20200	10890	15550	15643.16	0.40	0	2026	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1747	15.95	1.06	12	0.05	987.00	14847.00	26400	20240213	-40.38	10400	20231020	51.35	26400	-40.38	20240213	12830	22.68	20240805	26400	-40.38	20240213	10400	51.35	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
72	20240820	101018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	60	2	0.39	50078070	3201	64.94	15550	15800	15550	20200	10890	15550	15644.51	0.40	0	920	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1733	15.82	1.05	12	0.03	987.00	14847.00	26400	20240213	-40.87	10400	20231020	50.10	26400	-40.87	20240213	12830	21.67	20240805	26400	-40.87	20240213	10400	50.10	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
73	20240820	091022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	60	2	0.39	608380	39	0.79	15550	15620	15550	20200	10890	15550	15599.49	0.40	0	-29	15776	15662	15536	15422	15296	15720	15480	56	4650	500	9640	10	1	11100000	1733	15.82	1.05	12	0.00	987.00	14847.00	26400	20240213	-40.87	10400	20231020	50.10	26400	-40.87	20240213	12830	21.67	20240805	26400	-40.87	20240213	10400	50.10	20231020	1.99	N	267850	500	55 억		44148	N	N	12	N	00	N
74	20240819	161010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	40	2	0.26	76421070	4929	45.55	15530	15650	15410	20150	10860	15510	15504.27	0.40	0	-308	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1726	15.75	1.05	12	0.04	987.00	14847.00	26400	20240213	-41.10	10400	20231020	49.52	26400	-41.10	20240213	12830	21.20	20240805	26400	-41.10	20240213	10400	49.52	20231020	1.98	N	267850	500	55 억		44456	N	N	12	N	00	N
75	20240819	151019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	0	3	0.00	73531450	4743	43.84	15530	15650	15410	20150	10860	15510	15503.15	0.40	0	-315	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1722	15.71	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.25	10400	20231020	49.13	26400	-41.25	20240213	12830	20.89	20240805	26400	-41.25	20240213	10400	49.13	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
76	20240819	141020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	-60	5	-0.39	63445910	4091	37.81	15530	15650	15410	20150	10860	15510	15508.66	0.40	0	-217	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1715	15.65	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.48	10400	20231020	48.56	26400	-41.48	20240213	12830	20.42	20240805	26400	-41.48	20240213	10400	48.56	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
77	20240819	131016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-40	5	-0.26	58069240	3743	34.59	15530	15650	15410	20150	10860	15510	15514.09	0.40	0	-70	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1717	15.67	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.40	10400	20231020	48.75	26400	-41.40	20240213	12830	20.58	20240805	26400	-41.40	20240213	10400	48.75	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
78	20240819	121015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	10	2	0.06	55242500	3560	32.90	15530	15650	15420	20150	10860	15510	15517.56	0.40	0	88	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1723	15.72	1.05	12	0.03	987.00	14847.00	26400	20240213	-41.21	10400	20231020	49.23	26400	-41.21	20240213	12830	20.97	20240805	26400	-41.21	20240213	10400	49.23	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
79	20240819	111017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-40	5	-0.26	49433090	3184	29.43	15530	15650	15450	20150	10860	15510	15525.47	0.40	0	244	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1717	15.67	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.40	10400	20231020	48.75	26400	-41.40	20240213	12830	20.58	20240805	26400	-41.40	20240213	10400	48.75	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
80	20240819	101016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	60	2	0.39	42511790	2737	25.30	15530	15650	15450	20150	10860	15510	15532.26	0.40	0	559	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1728	15.78	1.05	12	0.02	987.00	14847.00	26400	20240213	-41.02	10400	20231020	49.71	26400	-41.02	20240213	12830	21.36	20240805	26400	-41.02	20240213	10400	49.71	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
81	20240819	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	-60	5	-0.39	5563060	359	3.32	15530	15610	15450	20150	10860	15510	15495.99	0.40	0	-150	15816	15662	15576	15422	15336	15620	15380	56	4640	500	9610	10	1	11100000	1715	15.65	1.04	12	0.00	987.00	14847.00	26400	20240213	-41.48	10400	20231020	48.56	26400	-41.48	20240213	12830	20.42	20240805	26400	-41.48	20240213	10400	48.56	20231020	1.98	N	267850	500	55 억		44456	N	N	18	N	00	N
82	20240816	161008	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	10	2	0.06	167753160	10767	151.50	15530	15730	15490	20150	10850	15500	15580.38	0.41	0	-1151	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1722	15.71	1.04	12	0.10	987.00	14847.00	26400	20240213	-41.25	10400	20231020	49.13	26400	-41.25	20240213	12830	20.89	20240805	26400	-41.25	20240213	10400	49.13	20231020	1.97	N	267850	500	55 억		45350	N	N	18	N	00	N
83	20240816	151012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	50	2	0.32	157064830	10078	141.80	15530	15730	15490	20150	10850	15500	15584.92	0.41	0	-1363	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1726	15.75	1.05	12	0.09	987.00	14847.00	26400	20240213	-41.10	10400	20231020	49.52	26400	-41.10	20240213	12830	21.20	20240805	26400	-41.10	20240213	10400	49.52	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
84	20240816	141015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	120	2	0.77	153124780	9825	138.24	15530	15730	15490	20150	10850	15500	15585.22	0.41	0	-1465	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1734	15.83	1.05	12	0.09	987.00	14847.00	26400	20240213	-40.83	10400	20231020	50.19	26400	-40.83	20240213	12830	21.75	20240805	26400	-40.83	20240213	10400	50.19	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
85	20240816	131017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	10	2	0.06	134873340	8651	121.73	15530	15730	15490	20150	10850	15500	15590.49	0.41	0	-1128	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1722	15.71	1.04	12	0.08	987.00	14847.00	26400	20240213	-41.25	10400	20231020	49.13	26400	-41.25	20240213	12830	20.89	20240805	26400	-41.25	20240213	10400	49.13	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
86	20240816	121010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	40	2	0.26	119328970	7651	107.65	15530	15730	15490	20150	10850	15500	15596.52	0.41	0	-432	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1725	15.74	1.05	12	0.07	987.00	14847.00	26400	20240213	-41.14	10400	20231020	49.42	26400	-41.14	20240213	12830	21.12	20240805	26400	-41.14	20240213	10400	49.42	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
87	20240816	111015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	130	2	0.84	94130490	6034	84.90	15530	15730	15490	20150	10850	15500	15600.01	0.41	0	954	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1735	15.84	1.05	12	0.05	987.00	14847.00	26400	20240213	-40.80	10400	20231020	50.29	26400	-40.80	20240213	12830	21.82	20240805	26400	-40.80	20240213	10400	50.29	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
88	20240816	101011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	130	2	0.84	89156740	5715	80.41	15530	15730	15490	20150	10850	15500	15600.48	0.41	0	963	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1735	15.84	1.05	12	0.05	987.00	14847.00	26400	20240213	-40.80	10400	20231020	50.29	26400	-40.80	20240213	12830	21.82	20240805	26400	-40.80	20240213	10400	50.29	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
89	20240816	091014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15590	90	2	0.58	48397460	3099	43.60	15530	15730	15500	20150	10850	15500	15617.12	0.41	0	1496	15913	15706	15513	15306	15113	15810	15410	56	4650	500	9610	10	1	11100000	1730	15.80	1.05	12	0.03	987.00	14847.00	26400	20240213	-40.95	10400	20231020	49.90	26400	-40.95	20240213	12830	21.51	20240805	26400	-40.95	20240213	10400	49.90	20231020	1.97	N	267850	500	55 억		45350	N	N	1	N	00	N
90	20240814	161012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15500	190	2	1.24	110226190	7093	92.32	15390	15720	15320	19900	10720	15310	15540.14	0.41	0	-333	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1721	15.70	1.04	12	0.06	987.00	14847.00	26400	20240213	-41.29	10400	20231020	49.04	26400	-41.29	20240213	12830	20.81	20240805	26400	-41.29	20240213	10400	49.04	20231020	1.97	N	267850	500	55 억		45714	N	N	1	N	00	N
91	20240814	151014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	210	2	1.37	103886620	6684	87.00	15390	15720	15320	19900	10720	15310	15542.58	0.41	0	-501	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1723	15.72	1.05	12	0.06	987.00	14847.00	26400	20240213	-41.21	10400	20231020	49.23	26400	-41.21	20240213	12830	20.97	20240805	26400	-41.21	20240213	10400	49.23	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
92	20240814	141019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	180	2	1.18	81698350	5257	68.42	15390	15720	15320	19900	10720	15310	15540.87	0.41	0	-668	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1719	15.69	1.04	12	0.05	987.00	14847.00	26400	20240213	-41.33	10400	20231020	48.94	26400	-41.33	20240213	12830	20.73	20240805	26400	-41.33	20240213	10400	48.94	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
93	20240814	131017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	210	2	1.37	74877670	4817	62.70	15390	15720	15320	19900	10720	15310	15544.46	0.41	0	-748	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1723	15.72	1.05	12	0.04	987.00	14847.00	26400	20240213	-41.21	10400	20231020	49.23	26400	-41.21	20240213	12830	20.97	20240805	26400	-41.21	20240213	10400	49.23	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
94	20240814	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	300	2	1.96	59000310	3795	49.39	15390	15720	15320	19900	10720	15310	15546.85	0.41	0	-838	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1733	15.82	1.05	12	0.03	987.00	14847.00	26400	20240213	-40.87	10400	20231020	50.10	26400	-40.87	20240213	12830	21.67	20240805	26400	-40.87	20240213	10400	50.10	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
95	20240814	111006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	220	2	1.44	47136280	3033	39.48	15390	15720	15320	19900	10720	15310	15541.14	0.41	0	-703	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1724	15.73	1.05	12	0.03	987.00	14847.00	26400	20240213	-41.17	10400	20231020	49.33	26400	-41.17	20240213	12830	21.04	20240805	26400	-41.17	20240213	10400	49.33	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
96	20240814	101004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	230	2	1.50	39828670	2565	33.39	15390	15720	15320	19900	10720	15310	15527.75	0.41	0	-598	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1725	15.74	1.05	12	0.02	987.00	14847.00	26400	20240213	-41.14	10400	20231020	49.42	26400	-41.14	20240213	12830	21.12	20240805	26400	-41.14	20240213	10400	49.42	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
97	20240814	091039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	230	2	1.50	21982840	1417	18.44	15390	15720	15320	19900	10720	15310	15513.65	0.41	0	-413	15963	15636	15323	14996	14683	15480	14840	56	4590	500	9490	10	1	11100000	1725	15.74	1.05	12	0.01	987.00	14847.00	26400	20240213	-41.14	10400	20231020	49.42	26400	-41.14	20240213	12830	21.12	20240805	26400	-41.14	20240213	10400	49.42	20231020	1.97	N	267850	500	55 억		45714	N	N	3	N	00	N
98	20240813	160957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15310	-270	5	-1.73	118182800	7659	49.99	15470	15650	15010	20250	10910	15580	15430.74	0.44	0	-3077	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1699	15.51	1.03	12	0.07	987.00	14847.00	26400	20240213	-42.01	10400	20231020	47.21	26400	-42.01	20240213	12830	19.33	20240805	26400	-42.01	20240213	10400	47.21	20231020	1.97	N	267850	500	55 억		48867	N	N	3	N	00	N
99	20240813	151004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-210	5	-1.35	116603910	7556	49.32	15470	15650	15010	20250	10910	15580	15431.96	0.44	0	-3076	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1706	15.57	1.04	12	0.07	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
100	20240813	141003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	-250	5	-1.60	113792020	7372	48.12	15470	15650	15010	20250	10910	15580	15435.71	0.44	0	-3052	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1702	15.53	1.03	12	0.07	987.00	14847.00	26400	20240213	-41.93	10400	20231020	47.40	26400	-41.93	20240213	12830	19.49	20240805	26400	-41.93	20240213	10400	47.40	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
101	20240813	131003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15380	-200	5	-1.28	78012100	5035	32.86	15470	15650	15380	20250	10910	15580	15493.96	0.44	0	-2704	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1707	15.58	1.04	12	0.05	987.00	14847.00	26400	20240213	-41.74	10400	20231020	47.88	26400	-41.74	20240213	12830	19.88	20240805	26400	-41.74	20240213	10400	47.88	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
102	20240813	120958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	-170	5	-1.09	63157340	4072	26.58	15470	15650	15380	20250	10910	15580	15510.15	0.44	0	-1890	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1711	15.61	1.04	12	0.04	987.00	14847.00	26400	20240213	-41.63	10400	20231020	48.17	26400	-41.63	20240213	12830	20.11	20240805	26400	-41.63	20240213	10400	48.17	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
103	20240813	110957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	-100	5	-0.64	56805230	3660	23.89	15470	15650	15380	20250	10910	15580	15520.55	0.44	0	-1678	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1718	15.68	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.36	10400	20231020	48.85	26400	-41.36	20240213	12830	20.65	20240805	26400	-41.36	20240213	10400	48.85	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
104	20240813	100957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	-30	5	-0.19	48839290	3146	20.53	15470	15650	15400	20250	10910	15580	15524.25	0.44	0	-1610	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1726	15.75	1.05	12	0.03	987.00	14847.00	26400	20240213	-41.10	10400	20231020	49.52	26400	-41.10	20240213	12830	21.20	20240805	26400	-41.10	20240213	10400	49.52	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
105	20240813	091003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	50	2	0.32	13846970	888	5.80	15470	15650	15470	20250	10910	15580	15593.43	0.44	0	-14	16006	15792	15596	15382	15186	15900	15490	56	4670	500	9650	10	1	11100000	1735	15.84	1.05	12	0.01	987.00	14847.00	26400	20240213	-40.80	10400	20231020	50.29	26400	-40.80	20240213	12830	21.82	20240805	26400	-40.80	20240213	10400	50.29	20231020	1.97	N	267850	500	55 억		48867	N	N	2	N	00	N
106	20240812	160947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	220	2	1.43	239130140	15306	161.23	15400	15810	15400	19960	10760	15360	15623.31	0.42	0	2747	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1729	15.79	1.05	12	0.14	987.00	14847.00	26400	20240213	-40.98	10400	20231020	49.81	26400	-40.98	20240213	12830	21.43	20240805	26400	-40.98	20240213	10400	49.81	20231020	1.94	N	267850	500	55 억		46146	N	N	2	N	00	N
107	20240812	150951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	270	2	1.76	233851930	14967	157.66	15400	15810	15400	19960	10760	15360	15624.50	0.42	0	2739	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1735	15.84	1.05	12	0.13	987.00	14847.00	26400	20240213	-40.80	10400	20231020	50.29	26400	-40.80	20240213	12830	21.82	20240805	26400	-40.80	20240213	10400	50.29	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
108	20240812	140951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	260	2	1.69	218600080	13990	147.37	15400	15810	15400	19960	10760	15360	15625.45	0.42	0	2197	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1734	15.83	1.05	12	0.13	987.00	14847.00	26400	20240213	-40.83	10400	20231020	50.19	26400	-40.83	20240213	12830	21.75	20240805	26400	-40.83	20240213	10400	50.19	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
109	20240812	130946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	350	2	2.28	157049100	10042	105.78	15400	15810	15400	19960	10760	15360	15639.23	0.42	0	608	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1744	15.92	1.06	12	0.09	987.00	14847.00	26400	20240213	-40.49	10400	20231020	51.06	26400	-40.49	20240213	12830	22.45	20240805	26400	-40.49	20240213	10400	51.06	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
110	20240812	120947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	370	2	2.41	154268270	9865	103.92	15400	15810	15400	19960	10760	15360	15637.94	0.42	0	635	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1746	15.94	1.06	12	0.09	987.00	14847.00	26400	20240213	-40.42	10400	20231020	51.25	26400	-40.42	20240213	12830	22.60	20240805	26400	-40.42	20240213	10400	51.25	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
111	20240812	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	360	2	2.34	143864950	9202	96.93	15400	15810	15400	19960	10760	15360	15634.10	0.42	0	726	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1745	15.93	1.06	12	0.08	987.00	14847.00	26400	20240213	-40.45	10400	20231020	51.15	26400	-40.45	20240213	12830	22.53	20240805	26400	-40.45	20240213	10400	51.15	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
112	20240812	100940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	340	2	2.21	102172650	6553	69.03	15400	15710	15400	19960	10760	15360	15591.74	0.42	0	143	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1743	15.91	1.06	12	0.06	987.00	14847.00	26400	20240213	-40.53	10400	20231020	50.96	26400	-40.53	20240213	12830	22.37	20240805	26400	-40.53	20240213	10400	50.96	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
113	20240812	090938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	130	2	0.85	9315030	604	6.36	15400	15500	15400	19960	10760	15360	15422.24	0.42	0	-167	15666	15512	15346	15192	15026	15590	15270	56	4600	500	9520	10	1	11100000	1719	15.69	1.04	12	0.01	987.00	14847.00	26400	20240213	-41.33	10400	20231020	48.94	26400	-41.33	20240213	12830	20.73	20240805	26400	-41.33	20240213	10400	48.94	20231020	1.94	N	267850	500	55 억		46146	N	N	0	N	00	N
114	20240809	160934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	280	2	1.86	144256630	9415	61.12	15180	15500	15180	19600	10560	15080	15321.59	0.40	0	1351	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1705	15.56	1.03	12	0.08	987.00	14847.00	26400	20240213	-41.82	10400	20231020	47.69	26400	-41.82	20240213	12830	19.72	20240805	26400	-41.82	20240213	10400	47.69	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
115	20240809	150956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15350	270	2	1.79	137410150	8969	58.22	15180	15500	15180	19600	10560	15080	15320.57	0.40	0	1215	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1704	15.55	1.03	12	0.08	987.00	14847.00	26400	20240213	-41.86	10400	20231020	47.60	26400	-41.86	20240213	12830	19.64	20240805	26400	-41.86	20240213	10400	47.60	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
116	20240809	141001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	200	2	1.33	124412830	8121	52.72	15180	15500	15180	19600	10560	15080	15319.89	0.40	0	698	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1696	15.48	1.03	12	0.07	987.00	14847.00	26400	20240213	-42.12	10400	20231020	46.92	26400	-42.12	20240213	12830	19.10	20240805	26400	-42.12	20240213	10400	46.92	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
117	20240809	130953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	200	2	1.33	115761170	7555	49.04	15180	15500	15180	19600	10560	15080	15322.46	0.40	0	568	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1696	15.48	1.03	12	0.07	987.00	14847.00	26400	20240213	-42.12	10400	20231020	46.92	26400	-42.12	20240213	12830	19.10	20240805	26400	-42.12	20240213	10400	46.92	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
118	20240809	120952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	280	2	1.86	111252020	7260	47.13	15180	15500	15180	19600	10560	15080	15323.97	0.40	0	450	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1705	15.56	1.03	12	0.07	987.00	14847.00	26400	20240213	-41.82	10400	20231020	47.69	26400	-41.82	20240213	12830	19.72	20240805	26400	-41.82	20240213	10400	47.69	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
119	20240809	110945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	250	2	1.66	103965310	6784	44.04	15180	15500	15180	19600	10560	15080	15325.08	0.40	0	223	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1702	15.53	1.03	12	0.06	987.00	14847.00	26400	20240213	-41.93	10400	20231020	47.40	26400	-41.93	20240213	12830	19.49	20240805	26400	-41.93	20240213	10400	47.40	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
120	20240809	100953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	290	2	1.92	56098060	3652	23.71	15180	15500	15180	19600	10560	15080	15360.91	0.40	0	322	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1706	15.57	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
121	20240809	090948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	360	2	2.39	15958640	1042	6.76	15180	15440	15180	19600	10560	15080	15315.39	0.40	0	376	15593	15336	15113	14856	14633	15225	14745	56	4520	500	9340	10	1	11100000	1714	15.64	1.04	12	0.01	987.00	14847.00	26400	20240213	-41.52	10400	20231020	48.46	26400	-41.52	20240213	12830	20.34	20240805	26400	-41.52	20240213	10400	48.46	20231020	2.07	N	267850	500	55 억		44900	N	N	0	N	00	N
122	20240808	160930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15080	-290	5	-1.89	228742300	15139	59.49	15370	15370	14890	19980	10760	15370	15109.59	0.43	0	-3018	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1674	15.28	1.02	12	0.14	987.00	14847.00	26400	20240213	-42.88	10400	20231020	45.00	26400	-42.88	20240213	12830	17.54	20240805	26400	-42.88	20240213	10400	45.00	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
123	20240808	150944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15100	-270	5	-1.76	203321890	13454	52.87	15370	15370	14890	19980	10760	15370	15112.37	0.43	0	-2647	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1676	15.30	1.02	12	0.12	987.00	14847.00	26400	20240213	-42.80	10400	20231020	45.19	26400	-42.80	20240213	12830	17.69	20240805	26400	-42.80	20240213	10400	45.19	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
124	20240808	140945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15070	-300	5	-1.95	194681680	12882	50.62	15370	15370	14890	19980	10760	15370	15112.69	0.43	0	-2670	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1673	15.27	1.02	12	0.12	987.00	14847.00	26400	20240213	-42.92	10400	20231020	44.90	26400	-42.92	20240213	12830	17.46	20240805	26400	-42.92	20240213	10400	44.90	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
125	20240808	130943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	-130	5	-0.85	173247470	11465	45.05	15370	15370	14890	19980	10760	15370	15110.99	0.43	0	-2272	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1692	15.44	1.03	12	0.10	987.00	14847.00	26400	20240213	-42.27	10400	20231020	46.54	26400	-42.27	20240213	12830	18.78	20240805	26400	-42.27	20240213	10400	46.54	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
126	20240808	120948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15100	-270	5	-1.76	157593860	10439	41.02	15370	15370	14890	19980	10760	15370	15096.64	0.43	0	-2803	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1676	15.30	1.02	12	0.09	987.00	14847.00	26400	20240213	-42.80	10400	20231020	45.19	26400	-42.80	20240213	12830	17.69	20240805	26400	-42.80	20240213	10400	45.19	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
127	20240808	110941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15040	-330	5	-2.15	151115000	10010	39.33	15370	15370	14890	19980	10760	15370	15096.40	0.43	0	-2621	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1669	15.24	1.01	12	0.09	987.00	14847.00	26400	20240213	-43.03	10400	20231020	44.62	26400	-43.03	20240213	12830	17.23	20240805	26400	-43.03	20240213	10400	44.62	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
128	20240808	100938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15170	-200	5	-1.30	134583860	8913	35.02	15370	15370	14890	19980	10760	15370	15099.73	0.43	0	-2680	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1684	15.37	1.02	12	0.08	987.00	14847.00	26400	20240213	-42.54	10400	20231020	45.87	26400	-42.54	20240213	12830	18.24	20240805	26400	-42.54	20240213	10400	45.87	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
129	20240808	090934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15270	-100	5	-0.65	20792870	1363	5.36	15370	15370	15180	19980	10760	15370	15255.22	0.43	0	-89	16536	15952	15226	14642	13916	16245	14935	56	4610	500	9520	10	1	11100000	1695	15.47	1.03	12	0.01	987.00	14847.00	26400	20240213	-42.16	10400	20231020	46.83	26400	-42.16	20240213	12830	19.02	20240805	26400	-42.16	20240213	10400	46.83	20231020	2.26	N	267850	500	55 억		47842	N	N	0	N	00	N
130	20240807	160919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	770	2	5.27	381059940	25075	40.36	14500	15810	14500	18980	10220	14600	15196.85	0.43	0	1100	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1706	15.57	1.04	12	0.23	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	12830	19.80	20240805	26400	-41.78	20240213	10400	47.79	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
131	20240807	150932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	550	2	3.77	324573950	21346	34.36	14500	15810	14500	18980	10220	14600	15205.66	0.43	0	528	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1682	15.35	1.02	12	0.19	987.00	14847.00	26400	20240213	-42.61	10400	20231020	45.67	26400	-42.61	20240213	12830	18.08	20240805	26400	-42.61	20240213	10400	45.67	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
132	20240807	140938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15230	630	2	4.32	151763470	10096	16.25	14500	15370	14500	18980	10220	14600	15032.47	0.43	0	151	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1691	15.43	1.03	12	0.09	987.00	14847.00	26400	20240213	-42.31	10400	20231020	46.44	26400	-42.31	20240213	12830	18.71	20240805	26400	-42.31	20240213	10400	46.44	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
133	20240807	130932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15230	630	2	4.32	129490920	8644	13.91	14500	15370	14500	18980	10220	14600	14980.88	0.43	0	406	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1691	15.43	1.03	12	0.08	987.00	14847.00	26400	20240213	-42.31	10400	20231020	46.44	26400	-42.31	20240213	12830	18.71	20240805	26400	-42.31	20240213	10400	46.44	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
134	20240807	120934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15250	650	2	4.45	121263350	8103	13.04	14500	15370	14500	18980	10220	14600	14965.69	0.43	0	500	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1693	15.45	1.03	12	0.07	987.00	14847.00	26400	20240213	-42.23	10400	20231020	46.63	26400	-42.23	20240213	12830	18.86	20240805	26400	-42.23	20240213	10400	46.63	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
135	20240807	110933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15180	580	2	3.97	102146490	6847	11.02	14500	15230	14500	18980	10220	14600	14918.90	0.43	0	661	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1685	15.38	1.02	12	0.06	987.00	14847.00	26400	20240213	-42.50	10400	20231020	45.96	26400	-42.50	20240213	12830	18.32	20240805	26400	-42.50	20240213	10400	45.96	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
136	20240807	100926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14900	300	2	2.05	64964770	4375	7.04	14500	15200	14500	18980	10220	14600	14849.66	0.43	0	-550	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1654	15.10	1.00	12	0.04	987.00	14847.00	26400	20240213	-43.56	10400	20231020	43.27	26400	-43.56	20240213	12830	16.13	20240805	26400	-43.56	20240213	10400	43.27	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
137	20240807	090954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14790	190	2	1.30	23235340	1577	2.54	14500	15200	14500	18980	10220	14600	14734.74	0.43	0	-200	15533	15066	14433	13966	13333	15300	14200	56	4380	500	9050	10	1	11100000	1642	14.98	1.00	12	0.01	987.00	14847.00	26400	20240213	-43.98	10400	20231020	42.21	26400	-43.98	20240213	12830	15.28	20240805	26400	-43.98	20240213	10400	42.21	20231020	2.39	N	267850	500	55 억		47963	N	N	0	N	00	N
138	20240806	160916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14600	710	2	5.11	881433110	61382	88.99	13800	14900	13800	18050	9730	13890	14359.74	0.20	0	23527	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1621	14.79	0.98	12	0.55	987.00	14847.00	26400	20240213	-44.70	10400	20231020	40.38	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	10400	40.38	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
139	20240806	150928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14720	830	2	5.98	849763690	59217	85.85	13800	14900	13800	18050	9730	13890	14352.60	0.20	0	23146	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1634	14.91	0.99	12	0.53	987.00	14847.00	26400	20240213	-44.24	10400	20231020	41.54	26400	-44.24	20240213	12830	14.73	20240805	26400	-44.24	20240213	10400	41.54	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
140	20240806	140924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14640	750	2	5.40	751881160	52572	76.22	13800	14900	13800	18050	9730	13890	14304.56	0.20	0	18225	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1625	14.83	0.99	12	0.47	987.00	14847.00	26400	20240213	-44.55	10400	20231020	40.77	26400	-44.55	20240213	12830	14.11	20240805	26400	-44.55	20240213	10400	40.77	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
141	20240806	130928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14780	890	2	6.41	720111990	50427	73.11	13800	14870	13800	18050	9730	13890	14282.88	0.20	0	17652	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1641	14.97	1.00	12	0.45	987.00	14847.00	26400	20240213	-44.02	10400	20231020	42.12	26400	-44.02	20240213	12830	15.20	20240805	26400	-44.02	20240213	10400	42.12	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
142	20240806	120930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14680	790	2	5.69	685937640	48115	69.76	13800	14850	13800	18050	9730	13890	14258.76	0.20	0	16241	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1629	14.87	0.99	12	0.43	987.00	14847.00	26400	20240213	-44.39	10400	20231020	41.15	26400	-44.39	20240213	12830	14.42	20240805	26400	-44.39	20240213	10400	41.15	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
143	20240806	110917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14450	560	2	4.03	636749160	44732	64.85	13800	14850	13800	18050	9730	13890	14237.34	0.20	0	13651	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1604	14.64	0.97	12	0.40	987.00	14847.00	26400	20240213	-45.27	10400	20231020	38.94	26400	-45.27	20240213	12830	12.63	20240805	26400	-45.27	20240213	10400	38.94	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
144	20240806	100917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14800	910	2	6.55	541819580	38181	55.35	13800	14830	13800	18050	9730	13890	14193.46	0.20	0	13745	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1643	14.99	1.00	12	0.34	987.00	14847.00	26400	20240213	-43.94	10400	20231020	42.31	26400	-43.94	20240213	12830	15.35	20240805	26400	-43.94	20240213	10400	42.31	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
145	20240806	090924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14040	150	2	1.08	348090230	24906	36.11	13800	14580	13800	18050	9730	13890	13977.33	0.20	0	6238	17130	15510	14170	12550	11210	14840	11880	56	4160	500	8610	10	1	11100000	1558	14.22	0.95	12	0.22	987.00	14847.00	26400	20240213	-46.82	10400	20231020	35.00	26400	-46.82	20240213	12830	9.43	20240805	26400	-46.82	20240213	10400	35.00	20231020	2.43	N	267850	500	55 억		22571	N	N	0	N	00	N
146	20240805	160905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13890	-2020	5	-12.70	977508880	67784	58.48	15600	15790	12830	20650	11140	15910	14422.70	0.13	0	8480	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1542	14.07	0.94	12	0.61	987.00	14847.00	26400	20240213	-47.39	10400	20231020	33.56	26400	-47.39	20240213	12830	8.26	20240805	26400	-47.39	20240213	10400	33.56	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
147	20240805	150921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13710	-2200	5	-13.83	856074610	58999	50.90	15600	15790	12830	20650	11140	15910	14509.99	0.13	0	7156	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1522	13.89	0.92	12	0.53	987.00	14847.00	26400	20240213	-48.07	10400	20231020	31.83	26400	-48.07	20240213	12830	6.86	20240805	26400	-48.07	20240213	10400	31.83	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
148	20240805	140921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14540	-1370	5	-8.61	541943350	36009	31.07	15600	15790	14420	20650	11140	15910	15050.22	0.13	0	-2206	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1614	14.73	0.98	12	0.32	987.00	14847.00	26400	20240213	-44.92	10400	20231020	39.81	26400	-44.92	20240213	14420	0.83	20240805	26400	-44.92	20240213	10400	39.81	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
149	20240805	130920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14710	-1200	5	-7.54	392169750	25720	22.19	15600	15790	14700	20650	11140	15910	15247.66	0.13	0	-3713	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1633	14.90	0.99	12	0.23	987.00	14847.00	26400	20240213	-44.28	10400	20231020	41.44	26400	-44.28	20240213	14700	0.07	20240805	26400	-44.28	20240213	10400	41.44	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
150	20240805	120915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14980	-930	5	-5.85	319055970	20822	17.96	15600	15790	14980	20650	11140	15910	15323.02	0.13	0	-3452	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1663	15.18	1.01	12	0.19	987.00	14847.00	26400	20240213	-43.26	10400	20231020	44.04	26400	-43.26	20240213	14980	0.00	20240805	26400	-43.26	20240213	10400	44.04	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
151	20240805	110913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	-760	5	-4.78	257345390	16731	14.43	15600	15790	15000	20650	11140	15910	15381.35	0.13	0	-2984	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1682	15.35	1.02	12	0.15	987.00	14847.00	26400	20240213	-42.61	10400	20231020	45.67	26400	-42.61	20240213	15000	1.00	20240805	26400	-42.61	20240213	10400	45.67	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
152	20240805	100911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-540	5	-3.39	149089150	9588	8.27	15600	15790	15370	20650	11140	15910	15549.56	0.13	0	-2364	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1706	15.57	1.04	12	0.09	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	15150	1.45	20240415	26400	-41.78	20240213	10400	47.79	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
153	20240805	090906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	-280	5	-1.76	27334530	1744	1.50	15600	15790	15600	20650	11140	15910	15673.47	0.13	0	-112	18563	17236	16573	15246	14583	16905	14915	56	4740	500	9860	10	1	11100000	1735	15.84	1.05	12	0.02	987.00	14847.00	26400	20240213	-40.80	10400	20231020	50.29	26400	-40.80	20240213	15150	3.17	20240415	26400	-40.80	20240213	10400	50.29	20231020	2.48	N	267850	500	55 억		14051	N	N	15	N	00	N
154	20240802	160858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	-730	5	-4.39	1891368390	113555	62.39	16620	17900	15910	21600	11650	16640	16656.11	0.24	0	-11990	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1766	16.12	1.07	12	1.02	987.00	14847.00	26400	20240213	-39.73	10400	20231020	52.98	26400	-39.73	20240213	15150	5.02	20240415	26400	-39.73	20240213	10400	52.98	20231020	2.49	N	267850	500	55 억		26551	N	N	15	N	00	N
155	20240802	150859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	-620	5	-3.73	1864279910	111856	61.46	16620	17900	15930	21600	11650	16640	16666.79	0.24	0	-11652	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1778	16.23	1.08	12	1.01	987.00	14847.00	26400	20240213	-39.32	10400	20231020	54.04	26400	-39.32	20240213	15150	5.74	20240415	26400	-39.32	20240213	10400	54.04	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
156	20240802	140902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16130	-510	5	-3.06	1714787200	102527	56.33	16620	17900	16090	21600	11650	16640	16725.23	0.24	0	-10347	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1790	16.34	1.09	12	0.92	987.00	14847.00	26400	20240213	-38.90	10400	20231020	55.10	26400	-38.90	20240213	15150	6.47	20240415	26400	-38.90	20240213	10400	55.10	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
157	20240802	130859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16150	-490	5	-2.94	1657492370	98975	54.38	16620	17900	16090	21600	11650	16640	16746.58	0.24	0	-9192	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1793	16.36	1.09	12	0.89	987.00	14847.00	26400	20240213	-38.83	10400	20231020	55.29	26400	-38.83	20240213	15150	6.60	20240415	26400	-38.83	20240213	10400	55.29	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
158	20240802	120859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	-470	5	-2.82	1576024600	93923	51.61	16620	17900	16100	21600	11650	16640	16779.97	0.24	0	-9607	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1795	16.38	1.09	12	0.85	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15150	6.73	20240415	26400	-38.75	20240213	10400	55.48	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
159	20240802	110859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16270	-370	5	-2.22	213336020	13082	7.19	16620	16660	16100	21600	11650	16640	16307.57	0.24	0	485	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1806	16.48	1.10	12	0.12	987.00	14847.00	26400	20240213	-38.37	10400	20231020	56.44	26400	-38.37	20240213	15150	7.39	20240415	26400	-38.37	20240213	10400	56.44	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
160	20240802	100855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	-390	5	-2.34	139351950	8566	4.71	16620	16620	16100	21600	11650	16640	16267.99	0.24	0	962	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1804	16.46	1.09	12	0.08	987.00	14847.00	26400	20240213	-38.45	10400	20231020	56.25	26400	-38.45	20240213	15150	7.26	20240415	26400	-38.45	20240213	10400	56.25	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
161	20240802	090902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	-390	5	-2.34	46974160	2878	1.58	16620	16620	16100	21600	11650	16640	16321.70	0.24	0	718	18613	17626	16913	15926	15213	18120	16420	56	4960	500	10310	10	1	11100000	1804	16.46	1.09	12	0.03	987.00	14847.00	26400	20240213	-38.45	10400	20231020	56.25	26400	-38.45	20240213	15150	7.26	20240415	26400	-38.45	20240213	10400	56.25	20231020	2.49	N	267850	500	55 억		26551	N	N	2	N	00	N
162	20240801	160855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	450	2	2.78	3087343420	180900	2853.76	16200	17900	16200	21000	11340	16190	17066.58	0.24	0	-870	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1847	16.86	1.12	12	1.63	987.00	14847.00	26400	20240213	-36.97	10400	20231020	60.00	26400	-36.97	20240213	15150	9.83	20240415	26400	-36.97	20240213	10400	60.00	20231020	2.45	N	267850	500	55 억		26976	N	N	2	N	00	N
163	20240801	150916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	410	2	2.53	3055654230	178993	2823.68	16200	17900	16200	21000	11340	16190	17071.36	0.24	0	-1314	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1843	16.82	1.12	12	1.61	987.00	14847.00	26400	20240213	-37.12	10400	20231020	59.62	26400	-37.12	20240213	15150	9.57	20240415	26400	-37.12	20240213	10400	59.62	20231020	2.45	N	267850	500	55 억		26976	N	N	17	N	00	N
164	20240801	140907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16630	440	2	2.72	2978808780	174366	2750.69	16200	17900	16200	21000	11340	16190	17083.66	0.24	0	-2427	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1846	16.85	1.12	12	1.57	987.00	14847.00	26400	20240213	-37.01	10400	20231020	59.90	26400	-37.01	20240213	15150	9.77	20240415	26400	-37.01	20240213	10400	59.90	20231020	2.45	N	267850	500	55 억		26976	N	N	17	N	00	N
165	20240801	130859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16630	440	2	2.72	2832949450	165610	2612.56	16200	17900	16200	21000	11340	16190	17106.15	0.24	0	-5685	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1846	16.85	1.12	12	1.49	987.00	14847.00	26400	20240213	-37.01	10400	20231020	59.90	26400	-37.01	20240213	15150	9.77	20240415	26400	-37.01	20240213	10400	59.90	20231020	2.45	N	267850	500	55 억		26976	N	N	17	N	00	N
166	20240801	120903	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17810	1620	2	10.01	442924760	25865	408.03	16200	17810	16200	21000	11340	16190	17124.48	0.24	0	5905	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1977	18.04	1.20	12	0.23	987.00	14847.00	26400	20240213	-32.54	10400	20231020	71.25	26400	-32.54	20240213	15150	17.56	20240415	26400	-32.54	20240213	10400	71.25	20231020	2.45	N	267850	500	55 억		26976	Y	N	17	N	00	N
167	20240801	110904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	360	2	2.22	66336460	4040	63.73	16200	16610	16200	21000	11340	16190	16419.92	0.24	0	1205	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1837	16.77	1.11	12	0.04	987.00	14847.00	26400	20240213	-37.31	10400	20231020	59.13	26400	-37.31	20240213	15150	9.24	20240415	26400	-37.31	20240213	10400	59.13	20231020	2.45	N	267850	500	55 억		26976	N	N	17	N	00	N
168	20240801	100859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	340	2	2.10	48656200	2966	46.79	16200	16580	16200	21000	11340	16190	16404.65	0.24	0	854	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1835	16.75	1.11	12	0.03	987.00	14847.00	26400	20240213	-37.39	10400	20231020	58.94	26400	-37.39	20240213	15150	9.11	20240415	26400	-37.39	20240213	10400	58.94	20231020	2.45	N	267850	500	55 억		26976	N	N	17	N	00	N
169	20240801	090850	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	330	2	2.04	1248050	76	1.20	16200	16580	16200	21000	11340	16190	16421.71	0.24	0	-3	16856	16522	16226	15892	15596	16690	16060	56	4810	500	10030	10	1	11100000	1834	16.74	1.11	12	0.00	987.00	14847.00	26400	20240213	-37.42	10400	20231020	58.85	26400	-37.42	20240213	15150	9.04	20240415	26400	-37.42	20240213	10400	58.85	20231020	2.45	N	267850	500	55 억		26976	N	N	17	N	00	N